Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.35 | 43.01 | 42.27 | 42.39 | 1,763,179 | +0.14(+0.34%) |
May 30, 2006 | 42.83 | 42.86 | 42.23 | 42.24 | 1,506,802 | -1.02(-2.36%) |
May 26, 2006 | 43.13 | 43.38 | 42.82 | 43.26 | 1,737,193 | +0.15(+0.35%) |
May 25, 2006 | 43.03 | 43.27 | 42.85 | 43.11 | 1,331,119 | +0.25(+0.58%) |
May 24, 2006 | 42.67 | 43.46 | 42.42 | 42.86 | 2,261,758 | -0.14(-0.32%) |
May 23, 2006 | 43.42 | 44.01 | 43.00 | 43.00 | 1,603,286 | -0.04(-0.09%) |
May 22, 2006 | 43.51 | 43.65 | 42.46 | 43.04 | 2,557,922 | -0.82(-1.87%) |
May 19, 2006 | 43.53 | 44.18 | 43.50 | 43.86 | 1,983,747 | +0.45(+1.04%) |
May 18, 2006 | 43.83 | 44.22 | 43.35 | 43.41 | 1,422,007 | -0.32(-0.74%) |
May 17, 2006 | 44.24 | 44.28 | 43.16 | 43.73 | 2,117,406 | -0.70(-1.57%) |
May 16, 2006 | 45.14 | 45.30 | 44.24 | 44.43 | 1,784,067 | -0.61(-1.36%) |
May 15, 2006 | 44.69 | 45.35 | 44.53 | 45.04 | 2,261,509 | +0.35(+0.77%) |
May 12, 2006 | 45.56 | 45.60 | 44.44 | 44.69 | 2,993,339 | -1.23(-2.68%) |
May 11, 2006 | 45.56 | 46.34 | 45.18 | 45.92 | 3,420,550 | +0.88(+1.96%) |
May 10, 2006 | 45.20 | 45.39 | 44.60 | 45.04 | 2,983,517 | -0.60(-1.32%) |
May 09, 2006 | 45.48 | 45.64 | 45.04 | 45.64 | 1,039,928 | +0.27(+0.58%) |
May 08, 2006 | 45.32 | 45.65 | 45.15 | 45.38 | 1,476,216 | -0.21(-0.46%) |
May 05, 2006 | 45.23 | 45.69 | 44.88 | 45.59 | 1,176,945 | +0.69(+1.54%) |
May 04, 2006 | 44.48 | 45.11 | 44.44 | 44.90 | 1,149,840 | +0.34(+0.76%) |
May 03, 2006 | 44.60 | 44.81 | 44.36 | 44.56 | 2,090,177 | +0.00(+0.00%) |
May 02, 2006 | 44.79 | 44.80 | 44.48 | 44.56 | 1,529,183 | +0.03(+0.07%) |
May 01, 2006 | 45.32 | 45.32 | 44.36 | 44.53 | 2,011,474 | -0.62(-1.37%) |
Apr 28, 2006 | 45.28 | 45.51 | 44.85 | 45.14 | 1,811,048 | -0.07(-0.16%) |
Apr 27, 2006 | 44.65 | 45.75 | 44.65 | 45.22 | 1,863,516 | +0.00(+0.00%) |
Apr 26, 2006 | 44.48 | 45.60 | 44.17 | 45.22 | 2,801,865 | +1.34(+3.06%) |
Apr 25, 2006 | 44.29 | 44.38 | 43.55 | 43.87 | 1,382,966 | -0.42(-0.94%) |
Apr 24, 2006 | 44.44 | 44.44 | 43.94 | 44.29 | 807,673 | -0.22(-0.49%) |
Apr 21, 2006 | 44.78 | 44.88 | 44.34 | 44.51 | 793,499 | +0.04(+0.09%) |
Apr 20, 2006 | 44.20 | 44.94 | 44.13 | 44.47 | 1,022,149 | +0.14(+0.33%) |
Apr 19, 2006 | 44.12 | 44.74 | 44.12 | 44.32 | 1,227,175 | -0.13(-0.29%) |
Apr 18, 2006 | 43.24 | 44.51 | 43.33 | 44.45 | 1,421,261 | +1.21(+2.81%) |
Apr 17, 2006 | 43.03 | 43.32 | 42.84 | 43.24 | 1,413,055 | -0.27(-0.61%) |
Apr 13, 2006 | 43.58 | 43.59 | 43.22 | 43.50 | 1,787,300 | -0.08(-0.18%) |
Apr 12, 2006 | 43.71 | 43.89 | 43.46 | 43.58 | 1,578,543 | -0.29(-0.66%) |
Apr 11, 2006 | 44.24 | 44.32 | 43.56 | 43.87 | 2,675,790 | -0.16(-0.37%) |
Apr 10, 2006 | 44.40 | 44.40 | 43.65 | 44.03 | 838,756 | -0.20(-0.45%) |
Apr 07, 2006 | 44.80 | 45.02 | 43.95 | 44.24 | 1,025,879 | -0.48(-1.08%) |
Apr 06, 2006 | 44.66 | 44.81 | 44.24 | 44.72 | 1,073,126 | -0.10(-0.23%) |
Apr 05, 2006 | 44.24 | 44.98 | 44.01 | 44.82 | 1,706,110 | +0.49(+1.11%) |
Apr 04, 2006 | 44.12 | 44.40 | 43.91 | 44.33 | 1,698,650 | +0.11(+0.25%) |
Apr 03, 2006 | 44.68 | 44.90 | 44.13 | 44.22 | 1,357,975 | -0.14(-0.31%) |
Mar 31, 2006 | 44.20 | 44.62 | 44.10 | 44.36 | 1,441,030 | +0.00(+0.00%) |
Mar 30, 2006 | 44.40 | 44.75 | 44.07 | 44.36 | 1,816,145 | -0.58(-1.29%) |
Mar 29, 2006 | 44.32 | 45.04 | 44.21 | 44.94 | 1,450,852 | +0.62(+1.40%) |
Mar 28, 2006 | 44.64 | 44.75 | 44.16 | 44.32 | 1,026,127 | -0.22(-0.49%) |
Mar 27, 2006 | 44.88 | 44.92 | 44.20 | 44.53 | 1,674,280 | -0.43(-0.95%) |
Mar 24, 2006 | 44.92 | 45.00 | 44.44 | 44.96 | 2,033,481 | -0.23(-0.50%) |
Mar 23, 2006 | 45.44 | 45.44 | 44.93 | 45.18 | 1,337,708 | -0.47(-1.04%) |
Mar 22, 2006 | 45.06 | 45.72 | 44.96 | 45.66 | 935,115 | +0.42(+0.92%) |
Mar 21, 2006 | 45.84 | 46.20 | 45.16 | 45.24 | 2,052,007 | -0.28(-0.62%) |
Mar 20, 2006 | 45.56 | 45.91 | 45.16 | 45.52 | 1,182,540 | -0.19(-0.40%) |
Mar 17, 2006 | 45.78 | 45.91 | 45.38 | 45.71 | 1,659,484 | +0.15(+0.34%) |
Mar 16, 2006 | 51.47 | 51.47 | 45.28 | 45.55 | 1,141,261 | +0.43(+0.94%) |
Mar 15, 2006 | 45.44 | 46.04 | 45.00 | 45.13 | 2,602,930 | -0.11(-0.25%) |
Mar 14, 2006 | 44.50 | 45.39 | 44.47 | 45.24 | 1,523,339 | +0.88(+1.98%) |
Mar 13, 2006 | 44.56 | 44.76 | 44.20 | 44.36 | 1,521,722 | +0.08(+0.18%) |
Mar 10, 2006 | 43.63 | 44.48 | 43.54 | 44.28 | 1,990,710 | +1.29(+3.01%) |
Mar 09, 2006 | 43.23 | 43.89 | 42.99 | 42.99 | 1,019,040 | -0.40(-0.93%) |
Mar 08, 2006 | 44.12 | 44.32 | 42.87 | 43.39 | 1,925,062 | -0.39(-0.90%) |
Mar 07, 2006 | 43.76 | 44.17 | 43.51 | 43.79 | 1,164,511 | +0.11(+0.26%) |
Mar 06, 2006 | 44.18 | 44.24 | 43.21 | 43.67 | 1,049,751 | -0.43(-0.97%) |
Mar 03, 2006 | 43.62 | 44.62 | 43.58 | 44.10 | 1,248,685 | +0.10(+0.24%) |
Mar 02, 2006 | 43.87 | 44.15 | 43.62 | 43.99 | 1,286,234 | -0.12(-0.27%) |